股票概览
25.35
+0.76%
+0.19
25.01
开盘价
25.97
最高价
24.53
最低价
16,042
成交量
数据更新至: 2024-11-29
技术指标
25.17
MA5 (5日均线)
25.23
MA10 (10日均线)
25.62
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 25.01 | 25.97 | 24.53 | 25.35 | +0.76% | 16,042 | 40,874,857 |
| 2024-11-28 | 25.3 | 25.62 | 25 | 25.16 | -1.14% | 12,110 | 30,612,738 |
| 2024-11-27 | 24.9 | 25.58 | 23.85 | 25.45 | +2.25% | 18,786 | 46,796,115 |
| 2024-11-26 | 24.97 | 25.27 | 24.69 | 24.89 | -0.36% | 12,936 | 32,213,068 |
| 2024-11-25 | 24.9 | 25.01 | 24.15 | 24.98 | +1.42% | 13,415 | 33,074,455 |
| 2024-11-22 | 26.18 | 26.18 | 24.56 | 24.63 | -6.85% | 29,428 | 74,798,249 |
| 2024-11-21 | 25.32 | 27.28 | 25.21 | 26.44 | +3.69% | 31,104 | 81,634,908 |
| 2024-11-20 | 25.45 | 25.78 | 25.17 | 25.5 | +0.31% | 17,014 | 43,288,212 |
| 2024-11-19 | 24.85 | 25.48 | 24.41 | 25.42 | +3.8% | 17,950 | 44,832,781 |
| 2024-11-18 | 25.55 | 25.7 | 24.25 | 24.49 | -3.81% | 22,841 | 56,607,693 |
| 2024-11-15 | 26.64 | 27 | 25.38 | 25.46 | -5% | 25,314 | 66,389,562 |
| 2024-11-14 | 26.98 | 28 | 26.66 | 26.8 | -0.26% | 30,234 | 82,636,686 |
| 2024-11-13 | 26.98 | 27.33 | 25.95 | 26.87 | -0.3% | 20,270 | 53,954,169 |
| 2024-11-12 | 27.81 | 27.9 | 26.62 | 26.95 | -2.32% | 35,449 | 96,313,532 |
| 2024-11-11 | 25.8 | 28.13 | 25.71 | 27.59 | +7.35% | 44,707 | 120,789,266 |
| 2024-11-08 | 25.51 | 26.3 | 25.31 | 25.7 | +1.46% | 23,271 | 60,121,238 |
| 2024-11-07 | 25.07 | 25.39 | 25.04 | 25.33 | +0.36% | 20,323 | 51,266,708 |
| 2024-11-06 | 25.51 | 25.8 | 25 | 25.24 | -1.02% | 22,471 | 57,175,239 |
| 2024-11-05 | 24.83 | 25.54 | 24.79 | 25.5 | +3.36% | 27,582 | 69,326,136 |
| 2024-11-04 | 25 | 25.3 | 24.58 | 24.67 | -0.36% | 26,656 | 66,399,299 |
| 2024-11-01 | 25.12 | 25.83 | 24.51 | 24.76 | +0.86% | 38,558 | 96,978,344 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：